Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.04 | 24.17 | 23.94 | 24.04 | 3,300 | -0.20(-0.85%) |
Dec 30, 2019 | 23.91 | 24.88 | 23.91 | 24.24 | 12,420 | -0.16(-0.66%) |
Dec 27, 2019 | 24.27 | 24.40 | 24.27 | 24.40 | 17,900 | -0.15(-0.61%) |
Dec 26, 2019 | 24.32 | 24.60 | 24.23 | 24.55 | 12,690 | +0.12(+0.49%) |
Dec 24, 2019 | 24.20 | 24.48 | 23.94 | 24.43 | 4,600 | +0.18(+0.74%) |
Dec 23, 2019 | 24.00 | 24.25 | 24.00 | 24.25 | 15,815 | +0.33(+1.38%) |
Dec 20, 2019 | 24.19 | 24.19 | 23.92 | 23.92 | 11,900 | -0.32(-1.34%) |
Dec 19, 2019 | 24.34 | 24.34 | 24.16 | 24.25 | 18,087 | -0.02(-0.06%) |
Dec 18, 2019 | 24.09 | 24.37 | 24.09 | 24.26 | 9,143 | -0.06(-0.25%) |
Dec 17, 2019 | 24.38 | 24.38 | 24.24 | 24.32 | 9,805 | +0.12(+0.50%) |
Dec 16, 2019 | 24.21 | 24.21 | 24.13 | 24.20 | 18,763 | +0.16(+0.67%) |
Dec 13, 2019 | 24.00 | 24.11 | 23.87 | 24.04 | 11,600 | +0.17(+0.71%) |
Dec 12, 2019 | 23.75 | 23.87 | 23.71 | 23.87 | 14,116 | +0.36(+1.53%) |
Dec 11, 2019 | 22.88 | 23.56 | 22.88 | 23.51 | 20,791 | +0.25(+1.07%) |
Dec 10, 2019 | 22.79 | 23.34 | 22.79 | 23.26 | 19,643 | -0.25(-1.06%) |
Dec 09, 2019 | 23.51 | 23.57 | 23.47 | 23.51 | 17,751 | +0.19(+0.79%) |
Dec 06, 2019 | 23.22 | 23.35 | 23.21 | 23.32 | 9,700 | +0.38(+1.66%) |
Dec 05, 2019 | 22.59 | 23.12 | 22.59 | 22.95 | 26,956 | -0.00(-0.02%) |
Dec 04, 2019 | 22.94 | 22.99 | 22.79 | 22.95 | 30,479 | +0.06(+0.26%) |
Dec 03, 2019 | 22.67 | 22.96 | 22.67 | 22.89 | 50,926 | -0.24(-1.04%) |
Dec 02, 2019 | 23.07 | 24.06 | 23.07 | 23.13 | 35,460 | +0.01(+0.05%) |
Nov 29, 2019 | 23.20 | 23.33 | 23.11 | 23.12 | 16,700 | -0.16(-0.69%) |
Nov 27, 2019 | 23.22 | 23.31 | 23.20 | 23.28 | 18,100 | -0.05(-0.21%) |
Nov 26, 2019 | 23.30 | 23.36 | 23.21 | 23.33 | 23,892 | +0.21(+0.90%) |
Nov 25, 2019 | 23.00 | 23.16 | 23.00 | 23.12 | 13,877 | -0.01(-0.04%) |
Nov 22, 2019 | 22.90 | 23.13 | 22.90 | 23.13 | 7,900 | -0.01(-0.04%) |
Nov 21, 2019 | 22.63 | 23.16 | 22.63 | 23.14 | 25,089 | -0.19(-0.81%) |
Nov 20, 2019 | 23.33 | 23.46 | 23.28 | 23.33 | 19,064 | -0.17(-0.72%) |
Nov 19, 2019 | 23.87 | 23.89 | 23.48 | 23.50 | 33,058 | +0.02(+0.09%) |
Nov 18, 2019 | 22.83 | 23.48 | 22.83 | 23.48 | 12,030 | +0.18(+0.77%) |
Nov 15, 2019 | 22.89 | 23.37 | 22.89 | 23.30 | 19,200 | +0.25(+1.08%) |
Nov 14, 2019 | 22.83 | 23.05 | 22.83 | 23.05 | 16,706 | -0.27(-1.16%) |
Nov 13, 2019 | 23.45 | 23.45 | 23.11 | 23.32 | 11,295 | -0.11(-0.45%) |
Nov 12, 2019 | 23.24 | 23.53 | 23.24 | 23.43 | 9,246 | +0.03(+0.11%) |
Nov 11, 2019 | 23.02 | 23.54 | 23.02 | 23.40 | 12,662 | +0.18(+0.78%) |
Nov 08, 2019 | 23.14 | 23.24 | 23.01 | 23.22 | 13,300 | +0.33(+1.44%) |
Nov 07, 2019 | 22.91 | 23.13 | 22.70 | 22.89 | 12,573 | +0.11(+0.48%) |
Nov 06, 2019 | 23.40 | 23.40 | 22.58 | 22.78 | 18,012 | -0.12(-0.52%) |
Nov 05, 2019 | 22.62 | 22.96 | 22.62 | 22.90 | 17,704 | +0.10(+0.44%) |
Nov 04, 2019 | 22.35 | 22.89 | 22.35 | 22.80 | 12,810 | +0.04(+0.15%) |
Nov 01, 2019 | 22.16 | 22.84 | 22.16 | 22.77 | 13,400 | +0.52(+2.31%) |
Oct 31, 2019 | 22.24 | 22.26 | 21.91 | 22.25 | 27,669 | +0.06(+0.27%) |
Oct 30, 2019 | 22.24 | 22.24 | 22.05 | 22.19 | 13,866 | -0.07(-0.31%) |
Oct 29, 2019 | 22.20 | 22.30 | 22.08 | 22.26 | 11,079 | -0.00(-0.02%) |
Oct 28, 2019 | 22.23 | 22.30 | 22.23 | 22.27 | 18,707 | -0.11(-0.51%) |
Oct 25, 2019 | 22.25 | 22.39 | 22.20 | 22.38 | 14,800 | +0.05(+0.22%) |
Oct 24, 2019 | 22.76 | 22.76 | 22.22 | 22.33 | 26,108 | +0.17(+0.77%) |
Oct 23, 2019 | 22.21 | 22.21 | 21.51 | 22.16 | 15,078 | +0.40(+1.84%) |
Oct 22, 2019 | 21.61 | 21.87 | 21.61 | 21.76 | 49,021 | -0.03(-0.14%) |
Oct 21, 2019 | 21.58 | 21.79 | 21.58 | 21.79 | 62,241 | +0.07(+0.32%) |
Oct 18, 2019 | 21.50 | 22.04 | 21.50 | 21.72 | 27,100 | -0.28(-1.27%) |
Oct 17, 2019 | 22.00 | 22.28 | 21.58 | 22.00 | 13,454 | +0.45(+2.09%) |
Oct 16, 2019 | 21.10 | 21.83 | 21.10 | 21.55 | 18,031 | +0.05(+0.23%) |
Oct 15, 2019 | 21.50 | 21.60 | 21.16 | 21.50 | 32,072 | +0.06(+0.28%) |
Oct 14, 2019 | 21.33 | 21.80 | 21.33 | 21.44 | 53,476 | +0.07(+0.33%) |
Oct 11, 2019 | 21.10 | 21.47 | 21.10 | 21.37 | 22,900 | +0.41(+1.96%) |
Oct 10, 2019 | 20.96 | 21.02 | 20.91 | 20.96 | 52,415 | +0.03(+0.14%) |
Oct 09, 2019 | 20.91 | 20.94 | 20.77 | 20.93 | 53,327 | +0.10(+0.48%) |
Oct 08, 2019 | 20.88 | 20.99 | 20.82 | 20.83 | 63,043 | -0.16(-0.76%) |
Oct 07, 2019 | 20.91 | 21.18 | 20.91 | 20.99 | 30,393 | +0.00(+0.00%) |
Oct 04, 2019 | 20.69 | 21.06 | 20.69 | 20.99 | 31,500 | +0.22(+1.06%) |
Oct 03, 2019 | 20.71 | 20.93 | 20.52 | 20.77 | 53,140 | +0.00(+0.00%) |
Oct 02, 2019 | 20.89 | 21.47 | 20.71 | 20.77 | 34,003 | -0.49(-2.30%) |